Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.25 | 11.56 | 10.96 | 11.02 | 22,986,406 | -0.10(-0.93%) |
Apr 29, 2009 | 11.68 | 11.71 | 11.03 | 11.13 | 26,010,476 | -0.55(-4.73%) |
Apr 28, 2009 | 11.22 | 11.83 | 11.22 | 11.68 | 11,758,695 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.61 | 11.25 | 11.37 | 10,954,685 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.60 | 11.35 | 11.50 | 9,992,034 | +0.07(+0.62%) |
Apr 23, 2009 | 11.55 | 11.64 | 11.19 | 11.43 | 14,532,201 | -0.13(-1.11%) |
Apr 22, 2009 | 11.11 | 11.76 | 10.98 | 11.55 | 16,821,432 | +0.38(+3.38%) |
Apr 21, 2009 | 10.99 | 11.27 | 10.93 | 11.18 | 12,249,086 | +0.18(+1.60%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.93 | 11.00 | 11,854,715 | -0.47(-4.12%) |
Apr 17, 2009 | 11.35 | 11.55 | 11.18 | 11.47 | 16,499,212 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.36 | 10.91 | 11.30 | 13,763,279 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 13,209,695 | +0.15(+1.38%) |
Apr 14, 2009 | 11.05 | 11.05 | 10.54 | 10.80 | 20,202,400 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.23 | 10.84 | 11.16 | 15,711,750 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.24 | 10.63 | 11.19 | 21,474,574 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.63 | 10.39 | 10.55 | 15,593,856 | +0.08(+0.76%) |
Apr 07, 2009 | 10.58 | 10.58 | 10.40 | 10.47 | 13,781,507 | -0.30(-2.75%) |
Apr 06, 2009 | 10.77 | 10.82 | 10.60 | 10.77 | 13,186,070 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.90 | 10.55 | 10.90 | 17,108,254 | +0.29(+2.73%) |
Apr 02, 2009 | 10.00 | 10.79 | 10.00 | 10.61 | 28,421,694 | +0.73(+7.43%) |
Apr 01, 2009 | 9.701 | 9.915 | 9.588 | 9.873 | 15,477,419 | +0.02(+0.23%) |
Mar 31, 2009 | 9.819 | 10.01 | 9.621 | 9.850 | 21,311,634 | +0.13(+1.36%) |
Mar 30, 2009 | 9.663 | 9.756 | 9.457 | 9.718 | 15,815,115 | -0.28(-2.82%) |
Mar 26, 2009 | 9.806 | 10.14 | 9.777 | 9.999 | 16,801,224 | +0.26(+2.65%) |
Mar 25, 2009 | 9.688 | 9.926 | 9.485 | 9.741 | 15,999,405 | +0.16(+1.69%) |
Mar 24, 2009 | 9.819 | 9.917 | 9.531 | 9.579 | 15,271,194 | -0.42(-4.24%) |
Mar 23, 2009 | 9.615 | 10.02 | 9.592 | 10.00 | 17,055,910 | +0.55(+5.78%) |
Mar 20, 2009 | 9.867 | 10.05 | 9.308 | 9.457 | 29,694,156 | -0.18(-1.92%) |
Mar 19, 2009 | 9.197 | 9.873 | 9.086 | 9.642 | 38,417,432 | -0.00(-0.04%) |
Mar 18, 2009 | 9.653 | 9.775 | 9.441 | 9.646 | 27,869,396 | +0.11(+1.12%) |
Mar 17, 2009 | 9.212 | 9.590 | 9.146 | 9.539 | 26,023,104 | +0.32(+3.42%) |
Mar 16, 2009 | 9.453 | 9.470 | 9.161 | 9.224 | 19,781,590 | -0.16(-1.70%) |
Mar 13, 2009 | 9.403 | 9.415 | 9.090 | 9.384 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.123 | 9.420 | 8.909 | 9.367 | 21,555,466 | +0.24(+2.67%) |
Mar 11, 2009 | 8.819 | 9.231 | 8.770 | 9.123 | 22,907,014 | +0.40(+4.57%) |
Mar 10, 2009 | 8.186 | 8.823 | 8.186 | 8.724 | 27,319,124 | +0.62(+7.67%) |
Mar 09, 2009 | 8.266 | 8.420 | 8.033 | 8.102 | 24,628,842 | -0.29(-3.43%) |
Mar 06, 2009 | 8.455 | 8.594 | 8.193 | 8.390 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.691 | 8.810 | 8.285 | 8.390 | 28,177,238 | -0.55(-6.13%) |
Mar 04, 2009 | 8.558 | 9.100 | 8.558 | 8.939 | 19,868,888 | +0.59(+7.02%) |
Mar 02, 2009 | 8.577 | 8.674 | 8.325 | 8.352 | 20,734,292 | -0.37(-4.26%) |
Feb 27, 2009 | 8.451 | 8.861 | 8.420 | 8.724 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.928 | 8.934 | 8.613 | 8.619 | 15,050,873 | -0.24(-2.66%) |
Feb 25, 2009 | 8.957 | 9.067 | 8.731 | 8.854 | 18,904,434 | -0.17(-1.84%) |
Feb 24, 2009 | 8.747 | 9.058 | 8.506 | 9.020 | 16,492,262 | +0.28(+3.20%) |
Feb 23, 2009 | 9.128 | 9.222 | 8.699 | 8.741 | 15,372,183 | -0.28(-3.07%) |
Feb 20, 2009 | 8.890 | 9.109 | 8.806 | 9.018 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.231 | 9.323 | 8.894 | 8.993 | 15,523,989 | -0.15(-1.63%) |
Feb 18, 2009 | 8.890 | 9.231 | 8.812 | 9.142 | 27,907,844 | +0.33(+3.77%) |
Feb 17, 2009 | 8.974 | 8.974 | 8.691 | 8.810 | 26,512,164 | -0.31(-3.43%) |
Feb 13, 2009 | 9.291 | 9.459 | 9.077 | 9.123 | 14,379,219 | -0.22(-2.32%) |
Feb 12, 2009 | 9.178 | 9.371 | 9.020 | 9.340 | 17,699,868 | +0.03(+0.34%) |
Feb 11, 2009 | 9.533 | 9.535 | 9.111 | 9.308 | 28,538,322 | -0.16(-1.64%) |
Feb 10, 2009 | 9.930 | 10.04 | 9.403 | 9.464 | 21,440,958 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.903 | 10.04 | 13,544,877 | -0.19(-1.87%) |
Feb 06, 2009 | 9.941 | 10.32 | 9.831 | 10.23 | 16,502,925 | +0.31(+3.14%) |
Feb 05, 2009 | 9.617 | 9.964 | 9.523 | 9.915 | 17,201,532 | +0.30(+3.10%) |
Feb 04, 2009 | 9.751 | 9.754 | 9.508 | 9.617 | 17,916,424 | -0.11(-1.12%) |
Feb 03, 2009 | 9.386 | 9.766 | 9.266 | 9.726 | 13,208,134 | +0.39(+4.21%) |